KissMeData/020560/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190500	473908230	9970	9970	9970	9970	1338
3	20241105	190400	473908230	9970	9970	9970	9970	0
4	20241105	190300	473908230	9970	9970	9970	9970	0
5	20241105	190200	473908230	9970	9970	9970	9970	0
6	20241105	190100	473908230	9970	9970	9970	9970	0
7	20241105	190000	473908230	9970	9970	9970	9970	0
8	20241105	185900	473908230	9970	9970	9970	9970	0
9	20241105	185800	473908230	9970	9970	9970	9970	0
10	20241105	185700	473908230	9970	9970	9970	9970	0
11	20241105	185600	473908230	9970	9970	9970	9970	0
12	20241105	185500	473908230	9970	9970	9970	9970	0
13	20241105	185400	473908230	9970	9970	9970	9970	0
14	20241105	185300	473908230	9970	9970	9970	9970	0
15	20241105	185200	473908230	9970	9970	9970	9970	0
16	20241105	185100	473908230	9970	9970	9970	9970	0
17	20241105	185000	473908230	9970	9970	9970	9970	0
18	20241105	184900	473908230	9970	9970	9970	9970	0
19	20241105	184800	473908230	9970	9970	9970	9970	0
20	20241105	184700	473908230	9970	9970	9970	9970	0
21	20241105	184600	473908230	9970	9970	9970	9970	0
22	20241105	184500	473908230	9970	9970	9970	9970	0
23	20241105	184400	473908230	9970	9970	9970	9970	0
24	20241105	184300	473908230	9970	9970	9970	9970	0
25	20241105	184200	473908230	9970	9970	9970	9970	0
26	20241105	184100	473908230	9970	9970	9970	9970	0
27	20241105	184000	473908230	9970	9970	9970	9970	0
28	20241105	183900	473908230	9970	9970	9970	9970	0
29	20241105	183800	473908230	9970	9970	9970	9970	0
30	20241105	183700	473908230	9970	9970	9970	9970	0
31	20241105	183600	473908230	9970	9970	9970	9970	0
32	20241105	183500	473908230	9970	9970	9970	9970	1338
33	20241105	183400	473908230	9970	9970	9970	9970	0
34	20241105	183300	473908230	9970	9970	9970	9970	0
35	20241105	183200	473908230	9970	9970	9970	9970	0
36	20241105	183100	473908230	9970	9970	9970	9970	0
37	20241105	183000	473908230	9970	9970	9970	9970	0
38	20241105	182900	473908230	9970	9970	9970	9970	0
39	20241105	182800	473908230	9970	9970	9970	9970	0
40	20241105	182700	473908230	9970	9970	9970	9970	0
41	20241105	182600	473908230	9970	9970	9970	9970	0
42	20241105	182500	473908230	9970	9970	9970	9970	0
43	20241105	182400	473908230	9970	9970	9970	9970	0
44	20241105	182300	473908230	9970	9970	9970	9970	0
45	20241105	182200	473908230	9970	9970	9970	9970	0
46	20241105	182100	473908230	9970	9970	9970	9970	0
47	20241105	182000	473908230	9970	9970	9970	9970	0
48	20241105	181900	473908230	9970	9970	9970	9970	0
49	20241105	181800	473908230	9970	9970	9970	9970	0
50	20241105	181700	473908230	9970	9970	9970	9970	0
51	20241105	181600	473908230	9970	9970	9970	9970	0
52	20241105	181500	473908230	9970	9970	9970	9970	0
53	20241105	181400	473908230	9970	9970	9970	9970	0
54	20241105	181300	473908230	9970	9970	9970	9970	0
55	20241105	181200	473908230	9970	9970	9970	9970	0
56	20241105	181100	473908230	9970	9970	9970	9970	0
57	20241105	181000	473908230	9970	9970	9970	9970	0
58	20241105	180900	473908230	9970	9970	9970	9970	0
59	20241105	180800	473908230	9970	9970	9970	9970	0
60	20241105	180700	473908230	9970	9970	9970	9970	0
61	20241105	180600	473908230	9970	9970	9970	9970	0
62	20241105	180500	473908230	9970	9970	9970	9970	1338
63	20241105	180400	473908230	9970	9970	9970	9970	0
64	20241105	180300	473908230	9970	9970	9970	9970	0
65	20241105	180200	473908230	9970	9970	9970	9970	0
66	20241105	180100	473908230	9970	9970	9970	9970	0
67	20241105	180000	473908230	9970	9970	9970	9970	0
68	20241105	175900	473908230	9970	9970	9970	9970	0
69	20241105	175800	473908230	9970	9970	9970	9970	0
70	20241105	175700	473908230	9970	9970	9970	9970	0
71	20241105	175600	473908230	9970	9970	9970	9970	0
72	20241105	175500	473908230	9970	9970	9970	9970	0
73	20241105	175400	473908230	9970	9970	9970	9970	0
74	20241105	175300	473908230	9970	9970	9970	9970	0
75	20241105	175200	473908230	9970	9970	9970	9970	0
76	20241105	175100	473908230	9970	9970	9970	9970	0
77	20241105	175000	473908230	9970	9970	9970	9970	0
78	20241105	174900	473908230	9970	9970	9970	9970	0
79	20241105	174800	473908230	9970	9970	9970	9970	0
80	20241105	174700	473908230	9970	9970	9970	9970	0
81	20241105	174600	473908230	9970	9970	9970	9970	0
82	20241105	174500	473908230	9970	9970	9970	9970	0
83	20241105	174400	473908230	9970	9970	9970	9970	0
84	20241105	174300	473908230	9970	9970	9970	9970	0
85	20241105	174200	473908230	9970	9970	9970	9970	0
86	20241105	174100	473908230	9970	9970	9970	9970	0
87	20241105	174000	473908230	9970	9970	9970	9970	0
88	20241105	173900	473908230	9970	9970	9970	9970	0
89	20241105	173800	473908230	9970	9970	9970	9970	0
90	20241105	173700	473908230	9970	9970	9970	9970	0
91	20241105	173600	473908230	9970	9970	9970	9970	0
92	20241105	173500	473908230	9970	9970	9970	9970	1338
93	20241105	173400	473908230	9970	9970	9970	9970	0
94	20241105	173300	473908230	9970	9970	9970	9970	0
95	20241105	173200	473908230	9970	9970	9970	9970	0
96	20241105	173100	473908230	9970	9970	9970	9970	0
97	20241105	173000	473908230	9970	9970	9970	9970	0
98	20241105	172900	473908230	9970	9970	9970	9970	0
99	20241105	172800	473908230	9970	9970	9970	9970	0
100	20241105	172700	473908230	9970	9970	9970	9970	0
101	20241105	172600	473908230	9970	9970	9970	9970	0
102	20241105	172500	473908230	9970	9970	9970	9970	0
103	20241105	172400	473908230	9970	9970	9970	9970	0
104	20241105	172300	473908230	9970	9970	9970	9970	0
105	20241105	172200	473908230	9970	9970	9970	9970	0
106	20241105	172100	473908230	9970	9970	9970	9970	0
107	20241105	172000	473908230	9970	9970	9970	9970	0
108	20241105	171900	473908230	9970	9970	9970	9970	0
109	20241105	171800	473908230	9970	9970	9970	9970	0
110	20241105	171700	473908230	9970	9970	9970	9970	0
111	20241105	171600	473908230	9970	9970	9970	9970	0
112	20241105	171500	473908230	9970	9970	9970	9970	0
113	20241105	171400	473908230	9970	9970	9970	9970	0
114	20241105	171300	473908230	9970	9970	9970	9970	0
115	20241105	171200	473908230	9970	9970	9970	9970	0
116	20241105	171100	473908230	9970	9970	9970	9970	0
117	20241105	171000	473908230	9970	9970	9970	9970	0
118	20241105	170900	473908230	9970	9970	9970	9970	0
119	20241105	170800	473908230	9970	9970	9970	9970	0
120	20241105	170700	473908230	9970	9970	9970	9970	0
121	20241105	170600	473908230	9970	9970	9970	9970	0
122	20241105	170500	473908230	9970	9970	9970	9970	1338
123	20241105	170400	473908230	9970	9970	9970	9970	0
124	20241105	170300	473908230	9970	9970	9970	9970	0
125	20241105	170200	473908230	9970	9970	9970	9970	0
126	20241105	170100	473908230	9970	9970	9970	9970	0
127	20241105	170000	473908230	9970	9970	9970	9970	0
128	20241105	165900	473908230	9970	9970	9970	9970	0
129	20241105	165800	473908230	9970	9970	9970	9970	0
130	20241105	165700	473908230	9970	9970	9970	9970	0
131	20241105	165600	473908230	9970	9970	9970	9970	0
132	20241105	165500	473908230	9970	9970	9970	9970	0
133	20241105	165400	473908230	9970	9970	9970	9970	0
134	20241105	165300	473908230	9970	9970	9970	9970	0
135	20241105	165200	473908230	9970	9970	9970	9970	0
136	20241105	165100	473908230	9970	9970	9970	9970	0
137	20241105	165000	473908230	9970	9970	9970	9970	0
138	20241105	164900	473908230	9970	9970	9970	9970	0
139	20241105	164800	473908230	9970	9970	9970	9970	0
140	20241105	164700	473908230	9970	9970	9970	9970	0
141	20241105	164600	473908230	9970	9970	9970	9970	0
142	20241105	164500	473908230	9970	9970	9970	9970	0
143	20241105	164400	473908230	9970	9970	9970	9970	0
144	20241105	164300	473908230	9970	9970	9970	9970	0
145	20241105	164200	473908230	9970	9970	9970	9970	0
146	20241105	164100	473908230	9970	9970	9970	9970	0
147	20241105	164000	473908230	9970	9970	9970	9970	0
148	20241105	163900	473908230	9970	9970	9970	9970	0
149	20241105	163800	473908230	9970	9970	9970	9970	0
150	20241105	163700	473908230	9970	9970	9970	9970	0
151	20241105	163600	473908230	9970	9970	9970	9970	0
152	20241105	163500	473908230	9970	9970	9970	9970	1338
153	20241105	163400	473908230	9970	9970	9970	9970	0
154	20241105	163300	473908230	9970	9970	9970	9970	0
155	20241105	163200	473908230	9970	9970	9970	9970	0
156	20241105	163100	473908230	9970	9970	9970	9970	0
157	20241105	163000	473908230	9970	9970	9970	9970	0
158	20241105	162900	473908230	9970	9970	9970	9970	0
159	20241105	162800	473908230	9970	9970	9970	9970	0
160	20241105	162700	473908230	9970	9970	9970	9970	0
161	20241105	162600	473908230	9970	9970	9970	9970	0
162	20241105	162500	473908230	9970	9970	9970	9970	0
163	20241105	162400	473908230	9970	9970	9970	9970	0
164	20241105	162300	473908230	9970	9970	9970	9970	0
165	20241105	162200	473908230	9970	9970	9970	9970	0
166	20241105	162100	473908230	9970	9970	9970	9970	0
167	20241105	162000	473908230	9970	9970	9970	9970	0
168	20241105	161900	473908230	9970	9970	9970	9970	0
169	20241105	161800	473908230	9970	9970	9970	9970	0
170	20241105	161700	473908230	9970	9970	9970	9970	0
171	20241105	161600	473908230	9970	9970	9970	9970	0
172	20241105	161500	473908230	9970	9970	9970	9970	0
173	20241105	161400	473908230	9970	9970	9970	9970	0
174	20241105	161300	473908230	9970	9970	9970	9970	0
175	20241105	161200	473908230	9970	9970	9970	9970	0
176	20241105	161100	473908230	9970	9970	9970	9970	0
177	20241105	161000	473908230	9970	9970	9970	9970	0
178	20241105	160900	473908230	9970	9970	9970	9970	0
179	20241105	160800	473908230	9970	9970	9970	9970	0
180	20241105	160700	473908230	9970	9970	9970	9970	0
181	20241105	160600	473908230	9970	9970	9970	9970	0
182	20241105	160500	473908230	9970	9970	9970	9970	1338
183	20241105	160400	473908230	9970	9970	9970	9970	0
184	20241105	160300	473908230	9970	9970	9970	9970	0
185	20241105	160200	473908230	9970	9970	9970	9970	0
186	20241105	160100	473908230	9970	9970	9970	9970	0
187	20241105	160000	473908230	9970	9970	9970	9970	0
188	20241105	155900	473908230	9970	9970	9970	9970	0
189	20241105	155800	473908230	9970	9970	9970	9970	0
190	20241105	155700	473908230	9970	9970	9970	9970	0
191	20241105	155600	473908230	9970	9970	9970	9970	0
192	20241105	155500	473908230	9970	9970	9970	9970	0
193	20241105	155400	473908230	9970	9970	9970	9970	0
194	20241105	155300	473908230	9970	9970	9970	9970	0
195	20241105	155200	473908230	9970	9970	9970	9970	0
196	20241105	155100	473908230	9970	9970	9970	9970	0
197	20241105	155000	473908230	9970	9970	9970	9970	0
198	20241105	154900	473908230	9970	9970	9970	9970	0
199	20241105	154800	473908230	9970	9970	9970	9970	0
200	20241105	154700	473908230	9970	9970	9970	9970	0
201	20241105	154600	473908230	9970	9970	9970	9970	0
202	20241105	154500	473908230	9970	9970	9970	9970	0
203	20241105	154400	473908230	9970	9970	9970	9970	0
204	20241105	154300	473908230	9970	9970	9970	9970	0
205	20241105	154200	473908230	9970	9970	9970	9970	0
206	20241105	154100	473908230	9970	9970	9970	9970	0
207	20241105	154000	473908230	9970	9970	9970	9970	0
208	20241105	153900	473908230	9970	9970	9970	9970	0
209	20241105	153800	473908230	9970	9970	9970	9970	0
210	20241105	153700	473908230	9970	9970	9970	9970	0
211	20241105	153600	473908230	9970	9970	9970	9970	0
212	20241105	153500	473908230	9970	9970	9970	9970	1338
213	20241105	153400	473908230	9970	9970	9970	9970	0
214	20241105	153300	473908230	9970	9970	9970	9970	0
215	20241105	153200	473908230	9970	9970	9970	9970	0
216	20241105	153100	473908230	9970	9970	9970	9970	0
217	20241105	153000	473908230	9970	9970	9970	9970	1338
218	20241105	152900	460568370	9990	9990	9990	9990	0
219	20241105	152800	460568370	9990	9990	9990	9990	0
220	20241105	152700	460568370	9990	9990	9990	9990	0
221	20241105	152600	460568370	9990	9990	9990	9990	0
222	20241105	152500	460568370	9990	9990	9990	9990	0
223	20241105	152400	460568370	9990	9990	9990	9990	0
224	20241105	152300	460568370	9990	9990	9990	9990	0
225	20241105	152200	460568370	9990	9990	9990	9990	0
226	20241105	152100	460568370	9990	9990	9990	9990	0
227	20241105	152000	460568370	9990	9990	9990	9990	0
228	20241105	151900	460568370	9990	9990	9990	9990	114
229	20241105	151800	459429510	10000	9990	10000	9990	274
230	20241105	151700	456689870	9990	9990	10000	9990	516
231	20241105	151600	451531320	9990	9990	9990	9990	2
232	20241105	151500	451511340	9990	10000	10000	9990	16
233	20241105	151400	451351480	9990	10000	10000	9990	108
234	20241105	151300	450271500	9990	9990	10000	9990	229
235	20241105	151200	447983700	10000	9990	10000	9990	203
236	20241105	151100	445955670	9990	9990	9990	9990	38
237	20241105	151000	445576050	9990	9980	9990	9980	69
238	20241105	150900	444887340	9990	9990	9990	9990	15
239	20241105	150800	444737490	9990	9990	9990	9990	10
240	20241105	150700	444637590	10000	9990	10000	9990	117
241	20241105	150600	443468750	9990	9990	9990	9990	8
242	20241105	150500	443388830	9990	9980	9990	9980	22
243	20241105	150400	443169210	9980	9970	9980	9970	26
244	20241105	150300	442909950	9970	9970	9970	9970	12
245	20241105	150200	442790310	9970	9980	9980	9970	21
246	20241105	150100	442580910	9980	9970	9980	9960	410
247	20241105	150000	438496600	9970	9970	9970	9970	19
248	20241105	145900	438307170	9970	9970	9970	9970	0
249	20241105	145800	438307170	9970	9970	9980	9970	115
250	20241105	145700	437160320	9970	9970	9970	9970	19
251	20241105	145600	436970890	9960	9960	9960	9960	19
252	20241105	145500	436781650	9960	9970	9970	9960	19
253	20241105	145400	436592240	9970	9970	9970	9970	70
254	20241105	145300	435894340	9970	9970	9970	9970	862
255	20241105	145200	427300200	9970	9970	9970	9960	62
256	20241105	145100	426682540	9960	9970	9970	9960	137
257	20241105	145000	425316970	9960	9960	9960	9960	18
258	20241105	144900	425137690	9970	9970	9970	9970	147
259	20241105	144800	423672100	9970	9970	9970	9970	18
260	20241105	144700	423492640	9970	9970	9970	9970	74
261	20241105	144600	422754860	9960	9960	9960	9960	18
262	20241105	144500	422575580	9960	9960	9960	9960	19
263	20241105	144400	422386340	9960	9970	9970	9960	537
264	20241105	144300	417032780	9970	9970	9970	9970	19
265	20241105	144200	416843350	9980	9970	9980	9970	59
266	20241105	144100	416254720	9970	9970	9970	9970	49
267	20241105	144000	415766190	9970	9970	9970	9970	19
268	20241105	143900	415576760	9970	9990	9990	9970	78
269	20241105	143800	414797900	9990	9970	9990	9970	21
270	20241105	143700	414588490	9970	9970	9970	9970	27
271	20241105	143600	414319300	9970	9970	9970	9970	0
272	20241105	143500	414319300	9970	9970	9970	9970	19
273	20241105	143400	414129870	9970	9980	9980	9970	122
274	20241105	143300	412912480	9970	9970	9970	9970	19
275	20241105	143200	412723050	9980	9980	9980	9960	31
276	20241105	143100	412414050	9960	9960	9960	9960	18
277	20241105	143000	412234770	9960	9960	9980	9960	147
278	20241105	142900	410768310	9960	9970	9970	9960	404
279	20241105	142800	406740610	9970	9970	9970	9960	219
280	20241105	142700	404557370	9960	9960	9960	9960	149
281	20241105	142600	403073330	9970	9960	9970	9960	22
282	20241105	142500	402854180	9970	9960	9970	9960	29
283	20241105	142400	402565240	9960	9960	9960	9960	18
284	20241105	142300	402385960	9970	9960	9970	9960	119
285	20241105	142200	401199720	9960	9960	9960	9960	18
286	20241105	142100	401020440	9960	9960	9960	9960	19
287	20241105	142000	400831200	9960	9960	9960	9960	76
288	20241105	141900	400074240	9970	9970	9970	9970	71
289	20241105	141800	399366370	9960	9960	9960	9960	18
290	20241105	141700	399187090	9980	9970	9980	9960	68
291	20241105	141600	398508950	9970	9970	9970	9960	22
292	20241105	141500	398289770	9960	9960	9960	9960	18
293	20241105	141400	398110490	9970	9960	9970	9960	33
294	20241105	141300	397781670	9970	9970	9970	9960	527
295	20241105	141200	392528830	9970	9970	9970	9970	18
296	20241105	141100	392349370	9970	9970	9970	9970	19
297	20241105	141000	392159940	9970	9970	9970	9970	18
298	20241105	140900	391980480	9980	9970	9980	9970	34
299	20241105	140800	391641490	9970	9980	9980	9970	23
300	20241105	140700	391412140	9980	9970	9980	9970	85
301	20241105	140600	390564660	9970	9970	9970	9970	337
302	20241105	140500	387204770	9970	9970	9970	9970	533
303	20241105	140400	381890760	9970	9980	9980	9970	20
304	20241105	140300	381691350	9970	9970	9970	9970	18
305	20241105	140200	381511890	9980	9970	9980	9970	57
306	20241105	140100	380943550	9980	9970	9980	9970	518
307	20241105	140000	375778690	9980	9980	9980	9970	716
308	20241105	135900	368634450	9980	9980	9980	9980	29
309	20241105	135800	368345030	9980	9980	9980	9980	18
310	20241105	135700	368165390	9990	9980	9990	9980	44
311	20241105	135600	367726020	9980	9980	9980	9980	18
312	20241105	135500	367546380	9980	9980	9980	9980	20
313	20241105	135400	367346780	9980	9980	9980	9980	18
314	20241105	135300	367167140	9980	9980	9980	9980	19
315	20241105	135200	366977520	9980	9980	9980	9980	18
316	20241105	135100	366797880	9980	9980	9980	9980	47
317	20241105	135000	366328820	10000	10000	10000	10000	1
318	20241105	134900	366318820	9980	9990	9990	9980	41
319	20241105	134800	365909550	9980	9990	9990	9980	19
320	20241105	134700	365719920	9980	9980	9980	9980	60
321	20241105	134600	365121120	9990	9980	9990	9980	347
322	20241105	134500	361657880	9980	9990	9990	9980	24
323	20241105	134400	361418310	9980	9990	9990	9980	56
324	20241105	134300	360859380	9980	9980	9980	9980	19
325	20241105	134200	360669760	9980	9980	9980	9980	19
326	20241105	134100	360480140	9980	9990	9990	9980	118
327	20241105	134000	359301500	9990	9980	9990	9980	20
328	20241105	133900	359101890	9980	9980	9980	9980	18
329	20241105	133800	358922250	9990	9980	9990	9980	20
330	20241105	133700	358722640	9990	9980	9990	9980	39
331	20241105	133600	358333410	9980	9990	9990	9980	19
332	20241105	133500	358143710	10000	9990	10000	9980	2033
333	20241105	133400	337814210	9980	9980	9980	9980	19
334	20241105	133300	337624590	9980	9980	9980	9980	19
335	20241105	133200	337434970	9990	9980	9990	9980	23
336	20241105	133100	337205380	9980	9980	9980	9980	19
337	20241105	133000	337015760	10000	9980	10000	9980	34
338	20241105	132900	336676220	9980	9980	9980	9980	29
339	20241105	132800	336386800	9980	9980	9980	9980	121
340	20241105	132700	335179220	9980	9980	9980	9980	0
341	20241105	132600	335179220	9980	9980	9980	9980	19
342	20241105	132500	334989600	9980	9980	9980	9980	237
343	20241105	132400	332624340	9980	10000	10000	9980	120
344	20241105	132300	331424720	9980	9980	9980	9980	20
345	20241105	132200	331225120	9980	9980	9980	9980	18
346	20241105	132100	331045480	9980	9980	9980	9980	49
347	20241105	132000	330556460	9980	10000	10000	9980	19
348	20241105	131900	330366820	9980	9990	9990	9980	219
349	20241105	131800	328181110	9980	9980	9980	9980	18
350	20241105	131700	328001470	9980	9990	9990	9980	21
351	20241105	131600	327791870	9980	10000	10000	9980	19
352	20241105	131500	327602230	9990	9990	9990	9990	46
353	20241105	131400	327142690	9990	9990	9990	9990	0
354	20241105	131300	327142690	9990	9990	9990	9990	97
355	20241105	131200	326173660	9990	9990	9990	9990	10
356	20241105	131100	326073760	9980	9990	9990	9980	47
357	20241105	131000	325604670	9980	9980	9980	9980	1
358	20241105	130900	325594690	9980	9980	9980	9980	100
359	20241105	130800	324596690	9980	9980	9980	9980	77
360	20241105	130700	323828230	9980	9980	9980	9980	105
361	20241105	130600	322780330	9980	9980	9980	9980	105
362	20241105	130500	321732430	9980	9980	9980	9980	7
363	20241105	130400	321662570	9980	9980	9980	9980	0
364	20241105	130300	321662570	9980	9980	9980	9980	0
365	20241105	130200	321662570	9980	9980	9980	9980	314
366	20241105	130100	318528850	9980	9980	9980	9980	0
367	20241105	130000	318528850	9980	9980	9980	9980	102
368	20241105	125900	317510890	9980	9980	9980	9980	535
369	20241105	125800	312171590	9980	9980	9980	9980	674
370	20241105	125700	305445070	9990	9990	9990	9990	1
371	20241105	125600	305435080	9990	9990	9990	9990	1
372	20241105	125500	305425090	9990	9990	9990	9990	5
373	20241105	125400	305375140	9990	9990	9990	9990	0
374	20241105	125300	305375140	9990	9990	9990	9990	19
375	20241105	125200	305185330	9990	9990	9990	9990	1
376	20241105	125100	305175340	9990	9990	9990	9990	48
377	20241105	125000	304695820	9990	9990	9990	9980	530
378	20241105	124900	299401550	9990	9990	9990	9990	0
379	20241105	124800	299401550	9990	9990	9990	9990	4
380	20241105	124700	299361590	9990	9990	9990	9990	10
381	20241105	124600	299261690	10000	10000	10000	10000	0
382	20241105	124500	299261690	10000	10000	10000	10000	0
383	20241105	124400	299261690	10000	10000	10000	10000	0
384	20241105	124300	299261690	10000	10000	10000	10000	0
385	20241105	124200	299261690	10000	10000	10000	10000	37
386	20241105	124100	298891690	10000	10000	10000	10000	2
387	20241105	124000	298871690	9990	9990	9990	9990	0
388	20241105	123900	298871690	9990	9990	9990	9990	50
389	20241105	123800	298372190	9990	9990	9990	9990	0
390	20241105	123700	298372190	9990	9990	9990	9990	0
391	20241105	123600	298372190	9990	9990	9990	9990	14
392	20241105	123500	298232330	10000	10000	10000	10000	0
393	20241105	123400	298232330	10000	10000	10000	10000	60
394	20241105	123300	297632330	9990	9990	9990	9990	0
395	20241105	123200	297632330	9990	9990	9990	9990	0
396	20241105	123100	297632330	9990	9990	9990	9990	1
397	20241105	123000	297622340	10000	10000	10000	10000	1
398	20241105	122900	297612340	10000	10000	10000	10000	100
399	20241105	122800	296612340	10000	10000	10000	10000	0
400	20241105	122700	296612340	10000	9990	10000	9990	256
401	20241105	122600	294052400	9980	9990	9990	9980	29
402	20241105	122500	293762970	9990	9990	9990	9990	0
403	20241105	122400	293762970	9990	9990	9990	9990	0
404	20241105	122300	293762970	9990	9990	9990	9990	2
405	20241105	122200	293742990	9990	9990	9990	9990	16
406	20241105	122100	293583150	9980	9990	9990	9980	1084
407	20241105	122000	282754170	9990	10000	10000	9990	330
408	20241105	121900	279455280	9990	9990	9990	9990	0
409	20241105	121800	279455280	9990	9990	9990	9990	0
410	20241105	121700	279455280	9990	9990	9990	9990	0
411	20241105	121600	279455280	9990	9990	9990	9990	1
412	20241105	121500	279445290	9990	10000	10000	9990	200
413	20241105	121400	277445460	10000	10000	10000	10000	0
414	20241105	121300	277445460	10000	10000	10000	10000	169
415	20241105	121200	275755460	10000	10000	10000	10000	0
416	20241105	121100	275755460	10000	10000	10000	10000	0
417	20241105	121000	275755460	10000	10000	10000	10000	19
418	20241105	120900	275565460	10000	10000	10000	10000	0
419	20241105	120800	275565460	10000	10000	10000	10000	1
420	20241105	120700	275555460	10000	10000	10000	10000	10
421	20241105	120600	275455460	10000	10000	10000	10000	41
422	20241105	120500	275045460	10000	10000	10000	10000	0
423	20241105	120400	275045460	10000	10000	10000	10000	3
424	20241105	120300	275015460	10000	10000	10000	10000	0
425	20241105	120200	275015460	10000	10000	10000	10000	0
426	20241105	120100	275015460	10000	10000	10000	10000	0
427	20241105	120000	275015460	10000	10000	10000	10000	94
428	20241105	115900	274075460	10000	10000	10000	10000	571
429	20241105	115800	268365460	10000	10000	10000	10000	30
430	20241105	115700	268065460	10000	10000	10000	10000	0
431	20241105	115600	268065460	10000	10000	10000	10000	0
432	20241105	115500	268065460	10000	10000	10000	10000	11
433	20241105	115400	267955460	9990	9990	9990	9990	0
434	20241105	115300	267955460	9990	9990	9990	9990	0
435	20241105	115200	267955460	9990	9990	9990	9990	0
436	20241105	115100	267955460	9990	9990	9990	9990	0
437	20241105	115000	267955460	9990	9990	9990	9990	31
438	20241105	114900	267645770	10000	10000	10000	10000	0
439	20241105	114800	267645770	10000	10000	10000	10000	100
440	20241105	114700	266645770	10000	9990	10000	9990	829
441	20241105	114600	258362060	9990	9990	9990	9990	0
442	20241105	114500	258362060	9990	9990	9990	9990	15
443	20241105	114400	258212210	9990	9990	9990	9990	0
444	20241105	114300	258212210	9990	9990	9990	9990	214
445	20241105	114200	256074350	9990	9990	9990	9990	0
446	20241105	114100	256074350	9990	9990	9990	9990	2
447	20241105	114000	256054370	10000	10000	10000	10000	229
448	20241105	113900	253764370	10010	10010	10010	10010	0
449	20241105	113800	253764370	10010	10010	10010	10010	0
450	20241105	113700	253764370	10010	10010	10010	10010	90
451	20241105	113600	252863470	10000	10000	10000	10000	0
452	20241105	113500	252863470	10000	10000	10000	10000	30
453	20241105	113400	252563470	10000	10000	10000	10000	0
454	20241105	113300	252563470	10000	9990	10000	9990	478
455	20241105	113200	247784130	10000	10000	10000	9990	594
456	20241105	113100	241844280	10000	10000	10000	10000	4
457	20241105	113000	241804280	10000	10000	10000	10000	0
458	20241105	112900	241804280	10000	10000	10000	10000	1
459	20241105	112800	241794280	10000	10000	10000	10000	45
460	20241105	112700	241344280	10010	10010	10010	10010	1
461	20241105	112600	241334270	10010	10010	10010	10010	0
462	20241105	112500	241334270	10010	10010	10010	10010	1
463	20241105	112400	241324260	10010	10010	10010	10010	40
464	20241105	112300	240923860	10000	10000	10000	10000	128
465	20241105	112200	239643860	10000	10000	10000	10000	18
466	20241105	112100	239463860	9990	9990	9990	9990	1
467	20241105	112000	239453870	10000	10000	10000	9990	412
468	20241105	111900	235334360	9990	9990	9990	9990	0
469	20241105	111800	235334360	9990	9990	9990	9990	175
470	20241105	111700	233586110	10000	10000	10000	10000	0
471	20241105	111600	233586110	10000	10000	10000	10000	10
472	20241105	111500	233486110	10000	10000	10000	10000	3
473	20241105	111400	233456110	10000	10000	10000	10000	1
474	20241105	111300	233446110	9990	9990	9990	9990	0
475	20241105	111200	233446110	9990	10000	10000	9990	182
476	20241105	111100	231626140	10000	10000	10000	10000	0
477	20241105	111000	231626140	10000	10000	10000	10000	0
478	20241105	110900	231626140	10000	10000	10000	10000	0
479	20241105	110800	231626140	10000	10000	10000	10000	0
480	20241105	110700	231626140	10000	10000	10000	10000	185
481	20241105	110600	229776140	10000	10010	10010	10000	31
482	20241105	110500	229466070	10010	10010	10010	10010	600
483	20241105	110400	223460070	10010	10010	10010	10010	0
484	20241105	110300	223460070	10010	10010	10010	10010	0
485	20241105	110200	223460070	10010	10010	10010	10010	0
486	20241105	110100	223460070	10010	10010	10010	10010	169
487	20241105	110000	221768380	10010	10000	10010	10000	494
488	20241105	105900	216827640	10010	10010	10010	10010	125
489	20241105	105800	215576390	10010	10010	10010	10010	27
490	20241105	105700	215306120	10000	10000	10000	10000	1
491	20241105	105600	215296120	10000	10000	10000	10000	295
492	20241105	105500	212346120	9990	9990	9990	9990	1
493	20241105	105400	212336130	9990	9990	9990	9990	0
494	20241105	105300	212336130	9990	10000	10000	9990	428
495	20241105	105200	208057130	9990	10000	10000	9990	602
496	20241105	105100	202042650	10000	10000	10000	10000	10
497	20241105	105000	201942650	10000	10000	10000	10000	1
498	20241105	104900	201932650	10000	10000	10000	10000	0
499	20241105	104800	201932650	10000	10000	10000	10000	63
500	20241105	104700	201302650	9980	9980	9980	9980	0
501	20241105	104600	201302650	9980	9980	9980	9980	1
502	20241105	104500	201292670	9980	9980	9980	9980	0
503	20241105	104400	201292670	9980	9980	9990	9980	1602
504	20241105	104300	185289260	9980	9980	9980	9980	0
505	20241105	104200	185289260	9980	9980	9980	9980	220
506	20241105	104100	183093660	9990	9990	9990	9990	0
507	20241105	104000	183093660	9990	9990	9990	9990	1
508	20241105	103900	183083670	9990	9990	9990	9990	0
509	20241105	103800	183083670	9990	9990	9990	9990	0
510	20241105	103700	183083670	9990	9990	9990	9990	19
511	20241105	103600	182893860	9980	9980	9980	9980	681
512	20241105	103500	176097480	9980	9980	9980	9980	0
513	20241105	103400	176097480	9980	9980	9980	9980	35
514	20241105	103300	175748180	9990	9990	9990	9990	90
515	20241105	103200	174849080	9990	9990	9990	9990	0
516	20241105	103100	174849080	9990	9990	9990	9990	140
517	20241105	103000	173450480	9990	9990	9990	9990	1
518	20241105	102900	173440490	9980	9980	9980	9980	0
519	20241105	102800	173440490	9980	9980	9980	9980	20
520	20241105	102700	173240890	9980	9980	9980	9980	0
521	20241105	102600	173240890	9980	9970	9980	9970	1744
522	20241105	102500	155835780	9970	9970	9970	9970	81
523	20241105	102400	155028210	9970	9970	9970	9970	52
524	20241105	102300	154509770	9970	9970	9970	9970	52
525	20241105	102200	153991330	9980	9980	9980	9980	28
526	20241105	102100	153711890	9980	9980	9980	9980	400
527	20241105	102000	149719890	9980	9980	9980	9980	4
528	20241105	101900	149679970	9980	9980	9980	9980	10
529	20241105	101800	149580170	9990	9970	9990	9970	68
530	20241105	101700	148901530	9970	9970	9970	9970	12
531	20241105	101600	148781890	9970	9970	9970	9970	221
532	20241105	101500	146578520	9960	9970	9970	9960	501
533	20241105	101400	141583700	9970	9970	9970	9970	420
534	20241105	101300	137396300	9960	9970	9970	9960	258
535	20241105	101200	134824150	9960	9960	9960	9960	0
536	20241105	101100	134824150	9960	9970	9970	9960	315
537	20241105	101000	131685750	9960	9960	9960	9960	0
538	20241105	100900	131685750	9960	9960	9960	9960	262
539	20241105	100800	129076230	9960	9960	9960	9960	350
540	20241105	100700	125590230	9960	9970	9970	9960	462
541	20241105	100600	120986560	9980	9980	9980	9980	15
542	20241105	100500	120836860	9980	9980	9980	9980	41
543	20241105	100400	120427680	9980	9980	9980	9980	2
544	20241105	100300	120407720	9980	9980	9980	9980	14
545	20241105	100200	120268000	9980	9980	9980	9980	24
546	20241105	100100	120028480	9970	9980	9980	9960	329
547	20241105	100000	116749660	9970	9960	9970	9960	109
548	20241105	095900	115663930	9960	9960	9960	9960	60
549	20241105	095800	115066330	9960	9970	9970	9960	188
550	20241105	095700	113193440	9970	9990	9990	9970	511
551	20241105	095600	108096920	9980	9990	9990	9980	83
552	20241105	095500	107268560	9990	9990	9990	9990	3
553	20241105	095400	107238590	9990	9990	9990	9990	0
554	20241105	095300	107238590	9990	9990	9990	9980	4
555	20241105	095200	107198640	9990	9980	9990	9980	81
556	20241105	095100	106390050	9990	9980	9990	9980	102
557	20241105	095000	105372080	9980	9970	9980	9970	33
558	20241105	094900	105043060	9980	9980	9980	9970	385
559	20241105	094800	101200910	9990	9990	9990	9980	163
560	20241105	094700	99572780	10000	10000	10000	10000	15
561	20241105	094600	99422780	10000	10000	10000	10000	0
562	20241105	094500	99422780	10000	10000	10000	10000	0
563	20241105	094400	99422780	10000	10000	10000	10000	3
564	20241105	094300	99392780	10000	9990	10000	9990	199
565	20241105	094200	97403760	9990	9990	9990	9990	1
566	20241105	094100	97393770	9980	9990	9990	9980	70
567	20241105	094000	96694970	9990	9990	9990	9990	105
568	20241105	093900	95646020	10000	10000	10000	10000	18
569	20241105	093800	95466020	10000	10000	10000	9990	18
570	20241105	093700	95286170	9990	9990	10000	9990	149
571	20241105	093600	93797650	10000	10000	10000	10000	48
572	20241105	093500	93317650	10000	10000	10000	9990	165
573	20241105	093400	91667660	10000	10000	10000	10000	11
574	20241105	093300	91557660	10000	10000	10000	9980	430
575	20241105	093200	87259920	10000	10000	10000	10000	3
576	20241105	093100	87229920	10000	10000	10000	9980	324
577	20241105	093000	83995370	10000	9990	10000	9990	33
578	20241105	092900	83665690	10000	9970	10000	9970	413
579	20241105	092800	79547870	9970	9990	10000	9970	1238
580	20241105	092700	67192510	10000	10000	10000	10000	172
581	20241105	092600	65472510	10010	10010	10010	10010	1
582	20241105	092500	65462500	10000	10000	10000	10000	77
583	20241105	092400	64692500	10010	10020	10020	10010	21
584	20241105	092300	64482140	10020	10020	10020	10020	66
585	20241105	092200	63820820	10020	10020	10020	10020	223
586	20241105	092100	61586360	10010	10010	10020	10010	152
587	20241105	092000	60064830	10010	10000	10010	10000	55
588	20241105	091900	59514820	10000	10000	10000	10000	100
589	20241105	091800	58514820	10000	9990	10000	9990	22
590	20241105	091700	58294930	9990	9990	9990	9990	121
591	20241105	091600	57086140	9990	9980	9990	9980	233
592	20241105	091500	54758480	9990	9990	9990	9980	24
593	20241105	091400	54518920	9990	9990	9990	9990	101
594	20241105	091300	53509930	9990	10010	10010	9990	185
595	20241105	091200	51661080	10000	10020	10040	9990	504
596	20241105	091100	46611240	10040	10000	10040	10000	1124
597	20241105	091000	35359650	9990	9990	9990	9990	320
598	20241105	090900	32162850	9990	9990	9990	9990	62
599	20241105	090800	31543470	9990	9990	9990	9990	104
600	20241105	090700	30504510	9980	9980	9990	9980	21
601	20241105	090600	30294920	9990	9980	9990	9980	10
602	20241105	090500	30195080	9980	9970	9980	9970	88
603	20241105	090400	29317610	9970	9970	9970	9960	702
604	20241105	090300	22321110	9970	9990	9990	9960	213
605	20241105	090200	20197460	10000	10000	10000	10000	69
606	20241105	090100	19507460	10010	9980	10010	9980	30
607	20241105	090000	19207760	9980	10000	10000	9980	1911